KissMeData/084670/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,215300,15727510,15960,15960,15960,15960,13
20230609,215200,15727510,15960,15960,15960,15960,0
20230609,215100,15727510,15960,15960,15960,15960,0
20230609,215000,15727510,15960,15960,15960,15960,0
20230609,214900,15727510,15960,15960,15960,15960,0
20230609,214800,15727510,15960,15960,15960,15960,0
20230609,214700,15727510,15960,15960,15960,15960,0
20230609,214600,15727510,15960,15960,15960,15960,0
20230609,214500,15727510,15960,15960,15960,15960,0
20230609,214400,15727510,15960,15960,15960,15960,0
20230609,214300,15727510,15960,15960,15960,15960,0
20230609,214200,15727510,15960,15960,15960,15960,0
20230609,214100,15727510,15960,15960,15960,15960,0
20230609,214000,15727510,15960,15960,15960,15960,0
20230609,213900,15727510,15960,15960,15960,15960,0
20230609,213800,15727510,15960,15960,15960,15960,0
20230609,213700,15727510,15960,15960,15960,15960,0
20230609,213600,15727510,15960,15960,15960,15960,0
20230609,213500,15727510,15960,15960,15960,15960,0
20230609,213400,15727510,15960,15960,15960,15960,0
20230609,213300,15727510,15960,15960,15960,15960,0
20230609,213200,15727510,15960,15960,15960,15960,0
20230609,213100,15727510,15960,15960,15960,15960,0
20230609,213000,15727510,15960,15960,15960,15960,0
20230609,212900,15727510,15960,15960,15960,15960,0
20230609,212800,15727510,15960,15960,15960,15960,0
20230609,212700,15727510,15960,15960,15960,15960,0
20230609,212600,15727510,15960,15960,15960,15960,0
20230609,212500,15727510,15960,15960,15960,15960,0
20230609,212400,15727510,15960,15960,15960,15960,0
20230609,212300,15727510,15960,15960,15960,15960,13
20230609,212200,15727510,15960,15960,15960,15960,0
20230609,212100,15727510,15960,15960,15960,15960,0
20230609,212000,15727510,15960,15960,15960,15960,0
20230609,211900,15727510,15960,15960,15960,15960,0
20230609,211800,15727510,15960,15960,15960,15960,0
20230609,211700,15727510,15960,15960,15960,15960,0
20230609,211600,15727510,15960,15960,15960,15960,0
20230609,211500,15727510,15960,15960,15960,15960,0
20230609,211400,15727510,15960,15960,15960,15960,0
20230609,211300,15727510,15960,15960,15960,15960,0
20230609,211200,15727510,15960,15960,15960,15960,0
20230609,211100,15727510,15960,15960,15960,15960,0
20230609,211000,15727510,15960,15960,15960,15960,0
20230609,210900,15727510,15960,15960,15960,15960,0
20230609,210800,15727510,15960,15960,15960,15960,0
20230609,210700,15727510,15960,15960,15960,15960,0
20230609,210600,15727510,15960,15960,15960,15960,0
20230609,210500,15727510,15960,15960,15960,15960,0
20230609,210400,15727510,15960,15960,15960,15960,0
20230609,210300,15727510,15960,15960,15960,15960,0
20230609,210200,15727510,15960,15960,15960,15960,0
20230609,210100,15727510,15960,15960,15960,15960,0
20230609,210000,15727510,15960,15960,15960,15960,0
20230609,205900,15727510,15960,15960,15960,15960,0
20230609,205800,15727510,15960,15960,15960,15960,0
20230609,205700,15727510,15960,15960,15960,15960,0
20230609,205600,15727510,15960,15960,15960,15960,0
20230609,205500,15727510,15960,15960,15960,15960,0
20230609,205400,15727510,15960,15960,15960,15960,0
20230609,205300,15727510,15960,15960,15960,15960,13
20230609,205200,15727510,15960,15960,15960,15960,0
20230609,205100,15727510,15960,15960,15960,15960,0
20230609,205000,15727510,15960,15960,15960,15960,0
20230609,204900,15727510,15960,15960,15960,15960,0
20230609,204800,15727510,15960,15960,15960,15960,0
20230609,204700,15727510,15960,15960,15960,15960,0
20230609,204600,15727510,15960,15960,15960,15960,0
20230609,204500,15727510,15960,15960,15960,15960,0
20230609,204400,15727510,15960,15960,15960,15960,0
20230609,204300,15727510,15960,15960,15960,15960,0
20230609,204200,15727510,15960,15960,15960,15960,0
20230609,204100,15727510,15960,15960,15960,15960,0
20230609,204000,15727510,15960,15960,15960,15960,0
20230609,203900,15727510,15960,15960,15960,15960,0
20230609,203800,15727510,15960,15960,15960,15960,0
20230609,203700,15727510,15960,15960,15960,15960,0
20230609,203600,15727510,15960,15960,15960,15960,0
20230609,203500,15727510,15960,15960,15960,15960,0
20230609,203400,15727510,15960,15960,15960,15960,0
20230609,203300,15727510,15960,15960,15960,15960,0
20230609,203200,15727510,15960,15960,15960,15960,0
20230609,203100,15727510,15960,15960,15960,15960,0
20230609,203000,15727510,15960,15960,15960,15960,0
20230609,202900,15727510,15960,15960,15960,15960,0
20230609,202800,15727510,15960,15960,15960,15960,0
20230609,202700,15727510,15960,15960,15960,15960,0
20230609,202600,15727510,15960,15960,15960,15960,0
20230609,202500,15727510,15960,15960,15960,15960,0
20230609,202400,15727510,15960,15960,15960,15960,0
20230609,202300,15727510,15960,15960,15960,15960,13
20230609,202200,15727510,15960,15960,15960,15960,0
20230609,202100,15727510,15960,15960,15960,15960,0
20230609,202000,15727510,15960,15960,15960,15960,0
20230609,201900,15727510,15960,15960,15960,15960,0
20230609,201800,15727510,15960,15960,15960,15960,0
20230609,201700,15727510,15960,15960,15960,15960,0
20230609,201600,15727510,15960,15960,15960,15960,0
20230609,201500,15727510,15960,15960,15960,15960,0
20230609,201400,15727510,15960,15960,15960,15960,0
20230609,201300,15727510,15960,15960,15960,15960,0
20230609,201200,15727510,15960,15960,15960,15960,0
20230609,201100,15727510,15960,15960,15960,15960,0
20230609,201000,15727510,15960,15960,15960,15960,0
20230609,200900,15727510,15960,15960,15960,15960,0
20230609,200800,15727510,15960,15960,15960,15960,0
20230609,200700,15727510,15960,15960,15960,15960,0
20230609,200600,15727510,15960,15960,15960,15960,0
20230609,200500,15727510,15960,15960,15960,15960,0
20230609,200400,15727510,15960,15960,15960,15960,0
20230609,200300,15727510,15960,15960,15960,15960,0
20230609,200200,15727510,15960,15960,15960,15960,0
20230609,200100,15727510,15960,15960,15960,15960,0
20230609,200000,15727510,15960,15960,15960,15960,0
20230609,195900,15727510,15960,15960,15960,15960,0
20230609,195800,15727510,15960,15960,15960,15960,0
20230609,195700,15727510,15960,15960,15960,15960,0
20230609,195600,15727510,15960,15960,15960,15960,0
20230609,195500,15727510,15960,15960,15960,15960,0
20230609,195400,15727510,15960,15960,15960,15960,0
20230609,195300,15727510,15960,15960,15960,15960,13
20230609,195200,15727510,15960,15960,15960,15960,0
20230609,195100,15727510,15960,15960,15960,15960,0
20230609,195000,15727510,15960,15960,15960,15960,0
20230609,194900,15727510,15960,15960,15960,15960,0
20230609,194800,15727510,15960,15960,15960,15960,0
20230609,194700,15727510,15960,15960,15960,15960,0
20230609,194600,15727510,15960,15960,15960,15960,0
20230609,194500,15727510,15960,15960,15960,15960,0
20230609,194400,15727510,15960,15960,15960,15960,0
20230609,194300,15727510,15960,15960,15960,15960,0
20230609,194200,15727510,15960,15960,15960,15960,0
20230609,194100,15727510,15960,15960,15960,15960,0
20230609,194000,15727510,15960,15960,15960,15960,0
20230609,193900,15727510,15960,15960,15960,15960,0
20230609,193800,15727510,15960,15960,15960,15960,0
20230609,193700,15727510,15960,15960,15960,15960,0
20230609,193600,15727510,15960,15960,15960,15960,0
20230609,193500,15727510,15960,15960,15960,15960,0
20230609,193400,15727510,15960,15960,15960,15960,0
20230609,193300,15727510,15960,15960,15960,15960,0
20230609,193200,15727510,15960,15960,15960,15960,0
20230609,193100,15727510,15960,15960,15960,15960,0
20230609,193000,15727510,15960,15960,15960,15960,0
20230609,192900,15727510,15960,15960,15960,15960,0
20230609,192800,15727510,15960,15960,15960,15960,0
20230609,192700,15727510,15960,15960,15960,15960,0
20230609,192600,15727510,15960,15960,15960,15960,0
20230609,192500,15727510,15960,15960,15960,15960,0
20230609,192400,15727510,15960,15960,15960,15960,0
20230609,192300,15727510,15960,15960,15960,15960,13
20230609,192200,15727510,15960,15960,15960,15960,0
20230609,192100,15727510,15960,15960,15960,15960,0
20230609,192000,15727510,15960,15960,15960,15960,0
20230609,191900,15727510,15960,15960,15960,15960,0
20230609,191800,15727510,15960,15960,15960,15960,0
20230609,191700,15727510,15960,15960,15960,15960,0
20230609,191600,15727510,15960,15960,15960,15960,0
20230609,191500,15727510,15960,15960,15960,15960,0
20230609,191400,15727510,15960,15960,15960,15960,0
20230609,191300,15727510,15960,15960,15960,15960,0
20230609,191200,15727510,15960,15960,15960,15960,0
20230609,191100,15727510,15960,15960,15960,15960,0
20230609,191000,15727510,15960,15960,15960,15960,0
20230609,190900,15727510,15960,15960,15960,15960,0
20230609,190800,15727510,15960,15960,15960,15960,0
20230609,190700,15727510,15960,15960,15960,15960,0
20230609,190600,15727510,15960,15960,15960,15960,0
20230609,190500,15727510,15960,15960,15960,15960,0
20230609,190400,15727510,15960,15960,15960,15960,0
20230609,190300,15727510,15960,15960,15960,15960,0
20230609,190200,15727510,15960,15960,15960,15960,0
20230609,190100,15727510,15960,15960,15960,15960,0
20230609,190000,15727510,15960,15960,15960,15960,0
20230609,185900,15727510,15960,15960,15960,15960,0
20230609,185800,15727510,15960,15960,15960,15960,0
20230609,185700,15727510,15960,15960,15960,15960,0
20230609,185600,15727510,15960,15960,15960,15960,0
20230609,185500,15727510,15960,15960,15960,15960,0
20230609,185400,15727510,15960,15960,15960,15960,0
20230609,185300,15727510,15960,15960,15960,15960,13
20230609,185200,15727510,15960,15960,15960,15960,0
20230609,185100,15727510,15960,15960,15960,15960,0
20230609,185000,15727510,15960,15960,15960,15960,0
20230609,184900,15727510,15960,15960,15960,15960,0
20230609,184800,15727510,15960,15960,15960,15960,0
20230609,184700,15727510,15960,15960,15960,15960,0
20230609,184600,15727510,15960,15960,15960,15960,0
20230609,184500,15727510,15960,15960,15960,15960,0
20230609,184400,15727510,15960,15960,15960,15960,0
20230609,184300,15727510,15960,15960,15960,15960,0
20230609,184200,15727510,15960,15960,15960,15960,0
20230609,184100,15727510,15960,15960,15960,15960,0
20230609,184000,15727510,15960,15960,15960,15960,0
20230609,183900,15727510,15960,15960,15960,15960,0
20230609,183800,15727510,15960,15960,15960,15960,0
20230609,183700,15727510,15960,15960,15960,15960,0
20230609,183600,15727510,15960,15960,15960,15960,0
20230609,183500,15727510,15960,15960,15960,15960,0
20230609,183400,15727510,15960,15960,15960,15960,0
20230609,183300,15727510,15960,15960,15960,15960,0
20230609,183200,15727510,15960,15960,15960,15960,0
20230609,183100,15727510,15960,15960,15960,15960,0
20230609,183000,15727510,15960,15960,15960,15960,0
20230609,182900,15727510,15960,15960,15960,15960,0
20230609,182800,15727510,15960,15960,15960,15960,0
20230609,182700,15727510,15960,15960,15960,15960,0
20230609,182600,15727510,15960,15960,15960,15960,0
20230609,182500,15727510,15960,15960,15960,15960,0
20230609,182400,15727510,15960,15960,15960,15960,0
20230609,182300,15727510,15960,15960,15960,15960,13
20230609,182200,15727510,15960,15960,15960,15960,0
20230609,182100,15727510,15960,15960,15960,15960,0
20230609,182000,15727510,15960,15960,15960,15960,0
20230609,181900,15727510,15960,15960,15960,15960,0
20230609,181800,15727510,15960,15960,15960,15960,0
20230609,181700,15727510,15960,15960,15960,15960,0
20230609,181600,15727510,15960,15960,15960,15960,0
20230609,181500,15727510,15960,15960,15960,15960,0
20230609,181400,15727510,15960,15960,15960,15960,0
20230609,181300,15727510,15960,15960,15960,15960,0
20230609,181200,15727510,15960,15960,15960,15960,0
20230609,181100,15727510,15960,15960,15960,15960,0
20230609,181000,15727510,15960,15960,15960,15960,0
20230609,180900,15727510,15960,15960,15960,15960,0
20230609,180800,15727510,15960,15960,15960,15960,0
20230609,180700,15727510,15960,15960,15960,15960,0
20230609,180600,15727510,15960,15960,15960,15960,0
20230609,180500,15727510,15960,15960,15960,15960,0
20230609,180400,15727510,15960,15960,15960,15960,0
20230609,180300,15727510,15960,15960,15960,15960,0
20230609,180200,15727510,15960,15960,15960,15960,0
20230609,180100,15727510,15960,15960,15960,15960,0
20230609,180000,15727510,15960,15960,15960,15960,0
20230609,175900,15727510,15960,15960,15960,15960,0
20230609,175800,15727510,15960,15960,15960,15960,0
20230609,175700,15727510,15960,15960,15960,15960,0
20230609,175600,15727510,15960,15960,15960,15960,0
20230609,175500,15727510,15960,15960,15960,15960,0
20230609,175400,15727510,15960,15960,15960,15960,0
20230609,175300,15727510,15960,15960,15960,15960,13
20230609,175200,15727510,15960,15960,15960,15960,0
20230609,175100,15727510,15960,15960,15960,15960,0
20230609,175000,15727510,15960,15960,15960,15960,0
20230609,174900,15727510,15960,15960,15960,15960,0
20230609,174800,15727510,15960,15960,15960,15960,0
20230609,174700,15727510,15960,15960,15960,15960,0
20230609,174600,15727510,15960,15960,15960,15960,0
20230609,174500,15727510,15960,15960,15960,15960,0
20230609,174400,15727510,15960,15960,15960,15960,0
20230609,174300,15727510,15960,15960,15960,15960,0
20230609,174200,15727510,15960,15960,15960,15960,0
20230609,174100,15727510,15960,15960,15960,15960,0
20230609,174000,15727510,15960,15960,15960,15960,0
20230609,173900,15727510,15960,15960,15960,15960,0
20230609,173800,15727510,15960,15960,15960,15960,0
20230609,173700,15727510,15960,15960,15960,15960,0
20230609,173600,15727510,15960,15960,15960,15960,0
20230609,173500,15727510,15960,15960,15960,15960,0
20230609,173400,15727510,15960,15960,15960,15960,0
20230609,173300,15727510,15960,15960,15960,15960,0
20230609,173200,15727510,15960,15960,15960,15960,0
20230609,173100,15727510,15960,15960,15960,15960,0
20230609,173000,15727510,15960,15960,15960,15960,0
20230609,172900,15727510,15960,15960,15960,15960,0
20230609,172800,15727510,15960,15960,15960,15960,0
20230609,172700,15727510,15960,15960,15960,15960,0
20230609,172600,15727510,15960,15960,15960,15960,0
20230609,172500,15727510,15960,15960,15960,15960,0
20230609,172400,15727510,15960,15960,15960,15960,0
20230609,172300,15727510,15960,15960,15960,15960,13
20230609,172200,15727510,15960,15960,15960,15960,0
20230609,172100,15727510,15960,15960,15960,15960,0
20230609,172000,15727510,15960,15960,15960,15960,0
20230609,171900,15727510,15960,15960,15960,15960,0
20230609,171800,15727510,15960,15960,15960,15960,0
20230609,171700,15727510,15960,15960,15960,15960,0
20230609,171600,15727510,15960,15960,15960,15960,0
20230609,171500,15727510,15960,15960,15960,15960,0
20230609,171400,15727510,15960,15960,15960,15960,0
20230609,171300,15727510,15960,15960,15960,15960,0
20230609,171200,15727510,15960,15960,15960,15960,0
20230609,171100,15727510,15960,15960,15960,15960,0
20230609,171000,15727510,15960,15960,15960,15960,0
20230609,170900,15727510,15960,15960,15960,15960,0
20230609,170800,15727510,15960,15960,15960,15960,0
20230609,170700,15727510,15960,15960,15960,15960,0
20230609,170600,15727510,15960,15960,15960,15960,0
20230609,170500,15727510,15960,15960,15960,15960,0
20230609,170400,15727510,15960,15960,15960,15960,0
20230609,170300,15727510,15960,15960,15960,15960,0
20230609,170200,15727510,15960,15960,15960,15960,0
20230609,170100,15727510,15960,15960,15960,15960,0
20230609,170000,15727510,15960,15960,15960,15960,0
20230609,165900,15727510,15960,15960,15960,15960,0
20230609,165800,15727510,15960,15960,15960,15960,0
20230609,165700,15727510,15960,15960,15960,15960,0
20230609,165600,15727510,15960,15960,15960,15960,0
20230609,165500,15727510,15960,15960,15960,15960,0
20230609,165400,15727510,15960,15960,15960,15960,0
20230609,165300,15727510,15960,15960,15960,15960,13
20230609,165200,15727510,15960,15960,15960,15960,0
20230609,165100,15727510,15960,15960,15960,15960,0
20230609,165000,15727510,15960,15960,15960,15960,0
20230609,164900,15727510,15960,15960,15960,15960,0
20230609,164800,15727510,15960,15960,15960,15960,0
20230609,164700,15727510,15960,15960,15960,15960,0
20230609,164600,15727510,15960,15960,15960,15960,0
20230609,164500,15727510,15960,15960,15960,15960,0
20230609,164400,15727510,15960,15960,15960,15960,0
20230609,164300,15727510,15960,15960,15960,15960,0
20230609,164200,15727510,15960,15960,15960,15960,0
20230609,164100,15727510,15960,15960,15960,15960,0
20230609,164000,15727510,15960,15960,15960,15960,0
20230609,163900,15727510,15960,15960,15960,15960,0
20230609,163800,15727510,15960,15960,15960,15960,0
20230609,163700,15727510,15960,15960,15960,15960,0
20230609,163600,15727510,15960,15960,15960,15960,0
20230609,163500,15727510,15960,15960,15960,15960,0
20230609,163400,15727510,15960,15960,15960,15960,0
20230609,163300,15727510,15960,15960,15960,15960,0
20230609,163200,15727510,15960,15960,15960,15960,0
20230609,163100,15727510,15960,15960,15960,15960,0
20230609,163000,15727510,15960,15960,15960,15960,0
20230609,162900,15727510,15960,15960,15960,15960,0
20230609,162800,15727510,15960,15960,15960,15960,0
20230609,162700,15727510,15960,15960,15960,15960,0
20230609,162600,15727510,15960,15960,15960,15960,0
20230609,162500,15727510,15960,15960,15960,15960,0
20230609,162400,15727510,15960,15960,15960,15960,0
20230609,162300,15727510,15960,15960,15960,15960,13
20230609,162200,15727510,15960,15960,15960,15960,0
20230609,162100,15727510,15960,15960,15960,15960,0
20230609,162000,15727510,15960,15960,15960,15960,0
20230609,161900,15727510,15960,15960,15960,15960,0
20230609,161800,15727510,15960,15960,15960,15960,0
20230609,161700,15727510,15960,15960,15960,15960,0
20230609,161600,15727510,15960,15960,15960,15960,0
20230609,161500,15727510,15960,15960,15960,15960,0
20230609,161400,15727510,15960,15960,15960,15960,0
20230609,161300,15727510,15960,15960,15960,15960,0
20230609,161200,15727510,15960,15960,15960,15960,0
20230609,161100,15727510,15960,15960,15960,15960,0
20230609,161000,15727510,15960,15960,15960,15960,0
20230609,160900,15727510,15960,15960,15960,15960,0
20230609,160800,15727510,15960,15960,15960,15960,0
20230609,160700,15727510,15960,15960,15960,15960,0
20230609,160600,15727510,15960,15960,15960,15960,0
20230609,160500,15727510,15960,15960,15960,15960,0
20230609,160400,15727510,15960,15960,15960,15960,0
20230609,160300,15727510,15960,15960,15960,15960,0
20230609,160200,15727510,15960,15960,15960,15960,0
20230609,160100,15727510,15960,15960,15960,15960,0
20230609,160000,15727510,15960,15960,15960,15960,0
20230609,155900,15727510,15960,15960,15960,15960,0
20230609,155800,15727510,15960,15960,15960,15960,0
20230609,155700,15727510,15960,15960,15960,15960,0
20230609,155600,15727510,15960,15960,15960,15960,0
20230609,155500,15727510,15960,15960,15960,15960,0
20230609,155400,15727510,15960,15960,15960,15960,0
20230609,155300,15727510,15960,15960,15960,15960,13
20230609,155200,15727510,15960,15960,15960,15960,0
20230609,155100,15727510,15960,15960,15960,15960,0
20230609,155000,15727510,15960,15960,15960,15960,0
20230609,154900,15727510,15960,15960,15960,15960,0
20230609,154800,15727510,15960,15960,15960,15960,0
20230609,154700,15727510,15960,15960,15960,15960,0
20230609,154600,15727510,15960,15960,15960,15960,0
20230609,154500,15727510,15960,15960,15960,15960,0
20230609,154400,15727510,15960,15960,15960,15960,0
20230609,154300,15727510,15960,15960,15960,15960,0
20230609,154200,15727510,15960,15960,15960,15960,0
20230609,154100,15727510,15960,15960,15960,15960,0
20230609,154000,15727510,15960,15960,15960,15960,0
20230609,153900,15727510,15960,15960,15960,15960,0
20230609,153800,15727510,15960,15960,15960,15960,0
20230609,153700,15727510,15960,15960,15960,15960,0
20230609,153600,15727510,15960,15960,15960,15960,0
20230609,153500,15727510,15960,15960,15960,15960,0
20230609,153400,15727510,15960,15960,15960,15960,0
20230609,153300,15727510,15960,15960,15960,15960,0
20230609,153200,15727510,15960,15960,15960,15960,0
20230609,153100,15727510,15960,15960,15960,15960,0
20230609,153000,15727510,15960,15960,15960,15960,13
20230609,152900,15520030,15960,15960,15960,15960,0
20230609,152800,15520030,15960,15960,15960,15960,0
20230609,152700,15520030,15960,15960,15960,15960,0
20230609,152600,15520030,15960,15960,15960,15960,0
20230609,152500,15520030,15960,15960,15960,15960,0
20230609,152400,15520030,15960,15960,15960,15960,0
20230609,152300,15520030,15960,15960,15960,15960,0
20230609,152200,15520030,15960,15960,15960,15960,0
20230609,152100,15520030,15960,15960,15960,15960,0
20230609,152000,15520030,15960,15960,15960,15960,0
20230609,151900,15520030,15960,15960,15960,15960,0
20230609,151800,15520030,15960,15960,15960,15960,0
20230609,151700,15520030,15960,15960,15960,15960,0
20230609,151600,15520030,15960,15960,15960,15960,0
20230609,151500,15520030,15960,15960,15960,15960,0
20230609,151400,15520030,15960,15960,15960,15960,10
20230609,151300,15360430,15940,15940,15940,15940,0
20230609,151200,15360430,15940,15940,15940,15940,0
20230609,151100,15360430,15940,15940,15940,15940,0
20230609,151000,15360430,15940,15940,15940,15940,0
20230609,150900,15360430,15940,15940,15940,15940,0
20230609,150800,15360430,15940,15940,15940,15940,0
20230609,150700,15360430,15940,15940,15940,15940,0
20230609,150600,15360430,15940,15940,15940,15940,0
20230609,150500,15360430,15940,15940,15940,15940,0
20230609,150400,15360430,15940,15940,15940,15940,0
20230609,150300,15360430,15940,15940,15940,15940,0
20230609,150200,15360430,15940,15940,15940,15940,0
20230609,150100,15360430,15940,15940,15940,15940,0
20230609,150000,15360430,15940,15940,15940,15940,0
20230609,145900,15360430,15940,15940,15940,15940,0
20230609,145800,15360430,15940,15940,15940,15940,0
20230609,145700,15360430,15940,15940,15940,15940,0
20230609,145600,15360430,15940,15940,15940,15940,0
20230609,145500,15360430,15940,15940,15940,15940,0
20230609,145400,15360430,15940,15940,15940,15940,0
20230609,145300,15360430,15940,15940,15940,15940,0
20230609,145200,15360430,15940,15940,15940,15940,0
20230609,145100,15360430,15940,15940,15940,15940,0
20230609,145000,15360430,15940,15950,15950,15940,3
20230609,144900,15312590,15960,15960,15960,15960,2
20230609,144800,15280670,15970,15970,15970,15970,0
20230609,144700,15280670,15970,15970,15970,15970,0
20230609,144600,15280670,15970,15970,15970,15970,0
20230609,144500,15280670,15970,15970,15970,15970,0
20230609,144400,15280670,15970,15970,15970,15970,0
20230609,144300,15280670,15970,15970,15970,15970,3
20230609,144200,15232760,15970,15970,15970,15970,0
20230609,144100,15232760,15970,15970,15970,15970,0
20230609,144000,15232760,15970,15970,15970,15970,0
20230609,143900,15232760,15970,15970,15970,15970,0
20230609,143800,15232760,15970,15970,15970,15970,0
20230609,143700,15232760,15970,15970,15970,15970,0
20230609,143600,15232760,15970,15970,15970,15970,0
20230609,143500,15232760,15970,15970,15970,15970,0
20230609,143400,15232760,15970,15970,15970,15970,0
20230609,143300,15232760,15970,15970,15970,15970,0
20230609,143200,15232760,15970,15970,15970,15970,0
20230609,143100,15232760,15970,15970,15970,15970,0
20230609,143000,15232760,15970,15970,15970,15970,0
20230609,142900,15232760,15970,15970,15970,15970,0
20230609,142800,15232760,15970,15970,15970,15970,1
20230609,142700,15216790,15970,15970,15970,15970,0
20230609,142600,15216790,15970,15970,15970,15970,0
20230609,142500,15216790,15970,15970,15970,15970,0
20230609,142400,15216790,15970,15970,15970,15970,0
20230609,142300,15216790,15970,15970,15970,15970,0
20230609,142200,15216790,15970,15970,15970,15970,0
20230609,142100,15216790,15970,15970,15970,15970,0
20230609,142000,15216790,15970,15970,15970,15970,0
20230609,141900,15216790,15970,15970,15970,15970,0
20230609,141800,15216790,15970,15970,15970,15970,0
20230609,141700,15216790,15970,15970,15970,15970,0
20230609,141600,15216790,15970,15970,15970,15970,22
20230609,141500,14865450,15970,15970,15970,15970,1
20230609,141400,14849480,15970,15970,15970,15970,0
20230609,141300,14849480,15970,15970,15970,15970,0
20230609,141200,14849480,15970,15970,15970,15970,0
20230609,141100,14849480,15970,15970,15970,15970,0
20230609,141000,14849480,15970,15970,15970,15970,10
20230609,140900,14689780,15970,15970,15970,15970,0
20230609,140800,14689780,15970,15970,15970,15970,0
20230609,140700,14689780,15970,15970,15970,15970,0
20230609,140600,14689780,15970,15970,15970,15970,0
20230609,140500,14689780,15970,15970,15970,15970,0
20230609,140400,14689780,15970,15970,15970,15970,0
20230609,140300,14689780,15970,15970,15970,15970,0
20230609,140200,14689780,15970,15970,15970,15970,0
20230609,140100,14689780,15970,15970,15970,15970,0
20230609,140000,14689780,15970,15970,15970,15970,0
20230609,135900,14689780,15970,15970,15970,15970,0
20230609,135800,14689780,15970,15970,15970,15970,0
20230609,135700,14689780,15970,15970,15970,15970,0
20230609,135600,14689780,15970,15970,15970,15970,0
20230609,135500,14689780,15970,15970,15970,15970,0
20230609,135400,14689780,15970,15970,15970,15970,0
20230609,135300,14689780,15970,15970,15970,15970,0
20230609,135200,14689780,15970,15970,15970,15970,1
20230609,135100,14673810,15950,15950,15950,15950,0
20230609,135000,14673810,15950,15950,15950,15950,0
20230609,134900,14673810,15950,15950,15950,15950,0
20230609,134800,14673810,15950,15950,15950,15950,0
20230609,134700,14673810,15950,15950,15950,15950,0
20230609,134600,14673810,15950,15950,15950,15950,0
20230609,134500,14673810,15950,15950,15950,15950,0
20230609,134400,14673810,15950,15950,15950,15950,0
20230609,134300,14673810,15950,15960,15960,15950,194
20230609,134200,11578620,15960,15960,15960,15960,15
20230609,134100,11339220,15970,15970,15970,15970,2
20230609,134000,11307280,15970,15970,15970,15970,0
20230609,133900,11307280,15970,15970,15970,15970,0
20230609,133800,11307280,15970,15970,15970,15970,0
20230609,133700,11307280,15970,15970,15970,15970,0
20230609,133600,11307280,15970,15970,15970,15970,0
20230609,133500,11307280,15970,15970,15970,15970,0
20230609,133400,11307280,15970,15970,15970,15970,0
20230609,133300,11307280,15970,15970,15970,15970,0
20230609,133200,11307280,15970,15970,15970,15970,0
20230609,133100,11307280,15970,15970,15970,15970,0
20230609,133000,11307280,15970,15970,15970,15970,0
20230609,132900,11307280,15970,15970,15970,15970,0
20230609,132800,11307280,15970,15970,15970,15970,0
20230609,132700,11307280,15970,15970,15970,15970,0
20230609,132600,11307280,15970,15970,15970,15970,0
20230609,132500,11307280,15970,15970,15970,15970,0
20230609,132400,11307280,15970,15970,15970,15970,0
20230609,132300,11307280,15970,15970,15970,15970,0
20230609,132200,11307280,15970,15970,15970,15970,0
20230609,132100,11307280,15970,15970,15970,15970,0
20230609,132000,11307280,15970,15970,15970,15970,0
20230609,131900,11307280,15970,15970,15970,15970,0
20230609,131800,11307280,15970,15970,15970,15970,0
20230609,131700,11307280,15970,15970,15970,15970,0
20230609,131600,11307280,15970,15970,15970,15970,0
20230609,131500,11307280,15970,15970,15970,15970,0
20230609,131400,11307280,15970,15970,15970,15970,0
20230609,131300,11307280,15970,15970,15970,15970,0
20230609,131200,11307280,15970,15970,15970,15970,0
20230609,131100,11307280,15970,15970,15970,15970,0
20230609,131000,11307280,15970,15970,15970,15970,0
20230609,130900,11307280,15970,15970,15970,15970,0
20230609,130800,11307280,15970,15970,15970,15970,0
20230609,130700,11307280,15970,15970,15970,15970,0
20230609,130600,11307280,15970,15970,15970,15970,0
20230609,130500,11307280,15970,15970,15970,15970,0
20230609,130400,11307280,15970,15970,15970,15970,0
20230609,130300,11307280,15970,15970,15970,15970,0
20230609,130200,11307280,15970,15970,15970,15970,102
20230609,130100,9678340,15980,15980,15980,15980,0
20230609,130000,9678340,15980,15980,15980,15980,0
20230609,125900,9678340,15980,15990,15990,15980,2
20230609,125800,9646370,15990,15990,15990,15990,0
20230609,125700,9646370,15990,15990,15990,15990,0
20230609,125600,9646370,15990,15990,15990,15990,0
20230609,125500,9646370,15990,15990,15990,15990,0
20230609,125400,9646370,15990,15990,15990,15990,0
20230609,125300,9646370,15990,15990,15990,15990,0
20230609,125200,9646370,15990,15990,15990,15990,0
20230609,125100,9646370,15990,15990,15990,15990,0
20230609,125000,9646370,15990,15980,15990,15980,2
20230609,124900,9614400,15980,15980,15980,15980,0
20230609,124800,9614400,15980,15980,15980,15980,1
20230609,124700,9598420,15980,15980,15980,15980,0
20230609,124600,9598420,15980,15980,15980,15980,0
20230609,124500,9598420,15980,15980,15980,15980,0
20230609,124400,9598420,15980,15980,15980,15980,0
20230609,124300,9598420,15980,15980,15980,15980,0
20230609,124200,9598420,15980,15980,15980,15980,0
20230609,124100,9598420,15980,15980,15980,15980,0
20230609,124000,9598420,15980,15980,15980,15980,10
20230609,123900,9438620,15980,15980,15980,15980,0
20230609,123800,9438620,15980,15980,15980,15980,0
20230609,123700,9438620,15980,15980,15980,15980,0
20230609,123600,9438620,15980,15980,15980,15980,0
20230609,123500,9438620,15980,15980,15980,15980,0
20230609,123400,9438620,15980,15980,15980,15980,0
20230609,123300,9438620,15980,15980,15980,15980,0
20230609,123200,9438620,15980,15980,15980,15980,0
20230609,123100,9438620,15980,15980,15980,15980,0
20230609,123000,9438620,15980,15980,15980,15980,0
20230609,122900,9438620,15980,15980,15980,15980,0
20230609,122800,9438620,15980,15980,15980,15980,0
20230609,122700,9438620,15980,15980,15980,15980,0
20230609,122600,9438620,15980,15980,15980,15980,0
20230609,122500,9438620,15980,15980,15980,15980,0
20230609,122400,9438620,15980,15980,15980,15980,0
20230609,122300,9438620,15980,15980,15980,15980,0
20230609,122200,9438620,15980,15980,15980,15980,0
20230609,122100,9438620,15980,15980,15980,15980,0
20230609,122000,9438620,15980,15980,15980,15980,0
20230609,121900,9438620,15980,15980,15980,15980,0
20230609,121800,9438620,15980,15980,15980,15980,0
20230609,121700,9438620,15980,15980,15980,15980,0
20230609,121600,9438620,15980,15980,15980,15980,48
20230609,121500,8671580,15980,15980,15980,15980,0
20230609,121400,8671580,15980,15980,15980,15980,0
20230609,121300,8671580,15980,15980,15980,15980,1
20230609,121200,8655600,15980,15980,15980,15980,0
20230609,121100,8655600,15980,15980,15980,15980,0
20230609,121000,8655600,15980,15980,15980,15980,0
20230609,120900,8655600,15980,15980,15980,15980,0
20230609,120800,8655600,15980,15980,15980,15980,0
20230609,120700,8655600,15980,15980,15980,15980,0
20230609,120600,8655600,15980,15980,15980,15980,0
20230609,120500,8655600,15980,15980,15980,15980,0
20230609,120400,8655600,15980,15980,15980,15980,0
20230609,120300,8655600,15980,15980,15980,15980,0
20230609,120200,8655600,15980,15980,15980,15980,0
20230609,120100,8655600,15980,15980,15980,15980,0
20230609,120000,8655600,15980,15980,15980,15980,0
20230609,115900,8655600,15980,15980,15980,15980,0
20230609,115800,8655600,15980,15980,15980,15980,0
20230609,115700,8655600,15980,15980,15980,15980,0
20230609,115600,8655600,15980,15980,15980,15980,0
20230609,115500,8655600,15980,15980,15980,15980,0
20230609,115400,8655600,15980,15980,15980,15980,0
20230609,115300,8655600,15980,15980,15980,15980,1
20230609,115200,8639620,15980,15980,15980,15980,0
20230609,115100,8639620,15980,15980,15980,15980,0
20230609,115000,8639620,15980,15980,15980,15980,0
20230609,114900,8639620,15980,15980,15980,15980,0
20230609,114800,8639620,15980,15980,15980,15980,0
20230609,114700,8639620,15980,15980,15980,15980,0
20230609,114600,8639620,15980,15980,15980,15980,0
20230609,114500,8639620,15980,15980,15980,15980,0
20230609,114400,8639620,15980,15980,15980,15980,0
20230609,114300,8639620,15980,15980,15980,15980,0
20230609,114200,8639620,15980,15980,15980,15980,0
20230609,114100,8639620,15980,15980,15980,15980,0
20230609,114000,8639620,15980,15980,15980,15980,0
20230609,113900,8639620,15980,15980,15980,15980,0
20230609,113800,8639620,15980,15980,15980,15980,0
20230609,113700,8639620,15980,15980,15980,15980,0
20230609,113600,8639620,15980,15980,15980,15980,0
20230609,113500,8639620,15980,15980,15980,15980,0
20230609,113400,8639620,15980,15980,15980,15980,0
20230609,113300,8639620,15980,15980,15980,15980,0
20230609,113200,8639620,15980,15980,15980,15980,0
20230609,113100,8639620,15980,15980,15980,15980,0
20230609,113000,8639620,15980,15980,15980,15980,0
20230609,112900,8639620,15980,15980,15980,15980,0
20230609,112800,8639620,15980,15980,15980,15980,0
20230609,112700,8639620,15980,15980,15980,15980,0
20230609,112600,8639620,15980,15980,15980,15980,1
20230609,112500,8623640,15970,15970,15970,15970,0
20230609,112400,8623640,15970,15970,15970,15970,0
20230609,112300,8623640,15970,15970,15970,15970,0
20230609,112200,8623640,15970,15970,15970,15970,0
20230609,112100,8623640,15970,15970,15970,15970,0
20230609,112000,8623640,15970,15970,15970,15970,1
20230609,111900,8607670,15970,15970,15970,15970,0
20230609,111800,8607670,15970,15970,15970,15970,0
20230609,111700,8607670,15970,15970,15970,15970,0
20230609,111600,8607670,15970,15970,15970,15970,0
20230609,111500,8607670,15970,15970,15970,15970,0
20230609,111400,8607670,15970,15970,15970,15970,0
20230609,111300,8607670,15970,15970,15970,15970,0
20230609,111200,8607670,15970,15970,15970,15970,0
20230609,111100,8607670,15970,15970,15970,15970,1
20230609,111000,8591700,15980,15970,15980,15970,5
20230609,110900,8511840,15970,15970,15970,15970,0
20230609,110800,8511840,15970,15970,15970,15970,0
20230609,110700,8511840,15970,15970,15970,15970,0
20230609,110600,8511840,15970,15970,15970,15970,0
20230609,110500,8511840,15970,15970,15970,15970,0
20230609,110400,8511840,15970,15970,15970,15970,1
20230609,110300,8495870,15980,15980,15980,15980,0
20230609,110200,8495870,15980,15980,15980,15980,0
20230609,110100,8495870,15980,15980,15980,15980,0
20230609,110000,8495870,15980,15980,15980,15980,0
20230609,105900,8495870,15980,15980,15980,15980,0
20230609,105800,8495870,15980,15980,15980,15980,0
20230609,105700,8495870,15980,15980,15980,15980,0
20230609,105600,8495870,15980,15980,15980,15980,0
20230609,105500,8495870,15980,15980,15980,15980,0
20230609,105400,8495870,15980,15980,15980,15980,0
20230609,105300,8495870,15980,15980,15980,15980,0
20230609,105200,8495870,15980,15980,15980,15980,0
20230609,105100,8495870,15980,15980,15980,15980,0
20230609,105000,8495870,15980,15980,15980,15980,0
20230609,104900,8495870,15980,15980,15980,15980,0
20230609,104800,8495870,15980,15980,15980,15980,0
20230609,104700,8495870,15980,15980,15980,15980,10
20230609,104600,8336070,15980,15980,15980,15980,0
20230609,104500,8336070,15980,15980,15980,15980,0
20230609,104400,8336070,15980,15980,15980,15980,0
20230609,104300,8336070,15980,15980,15980,15980,0
20230609,104200,8336070,15980,15980,15980,15980,0
20230609,104100,8336070,15980,15980,15980,15980,0
20230609,104000,8336070,15980,15980,15980,15980,0
20230609,103900,8336070,15980,15980,15980,15980,0
20230609,103800,8336070,15980,15980,15980,15980,0
20230609,103700,8336070,15980,15980,15980,15980,0
20230609,103600,8336070,15980,15980,15980,15980,1
20230609,103500,8320090,15980,15980,15980,15980,0
20230609,103400,8320090,15980,15980,15980,15980,0
20230609,103300,8320090,15980,15980,15980,15980,0
20230609,103200,8320090,15980,15980,15980,15980,2
20230609,103100,8288130,15980,15980,15980,15980,2
20230609,103000,8256170,15980,15980,15980,15980,0
20230609,102900,8256170,15980,15980,15980,15980,0
20230609,102800,8256170,15980,15980,15980,15980,0
20230609,102700,8256170,15980,15980,15980,15980,1
20230609,102600,8240190,16000,15970,16000,15970,121
20230609,102500,6304220,15970,15970,15970,15970,1
20230609,102400,6288250,15950,15950,15950,15950,0
20230609,102300,6288250,15950,15950,15950,15950,0
20230609,102200,6288250,15950,15950,15950,15950,0
20230609,102100,6288250,15950,15950,15950,15950,29
20230609,102000,5825700,15950,15990,15990,15950,43
20230609,101900,5139700,16000,16000,16000,16000,0
20230609,101800,5139700,16000,16000,16000,16000,0
20230609,101700,5139700,16000,16000,16000,16000,0
20230609,101600,5139700,16000,16000,16000,16000,0
20230609,101500,5139700,16000,16000,16000,16000,0
20230609,101400,5139700,16000,16000,16000,16000,0
20230609,101300,5139700,16000,16000,16000,16000,0
20230609,101200,5139700,16000,16000,16000,16000,0
20230609,101100,5139700,16000,16000,16000,16000,0
20230609,101000,5139700,16000,16000,16000,16000,0
20230609,100900,5139700,16000,16000,16000,16000,0
20230609,100800,5139700,16000,16000,16000,16000,1
20230609,100700,5123700,16000,16000,16000,16000,0
20230609,100600,5123700,16000,16000,16000,16000,0
20230609,100500,5123700,16000,16000,16000,16000,0
20230609,100400,5123700,16000,16000,16000,16000,0
20230609,100300,5123700,16000,16000,16000,16000,0
20230609,100200,5123700,16000,16000,16000,16000,0
20230609,100100,5123700,16000,16000,16000,16000,1
20230609,100000,5107700,15980,15980,15980,15980,0
20230609,095900,5107700,15980,15980,15980,15980,0
20230609,095800,5107700,15980,15980,15980,15980,0
20230609,095700,5107700,15980,15980,15980,15980,0
20230609,095600,5107700,15980,15980,15980,15980,0
20230609,095500,5107700,15980,15980,15980,15980,0
20230609,095400,5107700,15980,15980,15980,15980,0
20230609,095300,5107700,15980,15980,15980,15980,0
20230609,095200,5107700,15980,15980,15980,15980,0
20230609,095100,5107700,15980,15980,15980,15980,0
20230609,095000,5107700,15980,15980,15980,15980,0
20230609,094900,5107700,15980,15980,15980,15980,0
20230609,094800,5107700,15980,15980,15980,15980,0
20230609,094700,5107700,15980,15980,15980,15980,0
20230609,094600,5107700,15980,15980,15980,15980,0
20230609,094500,5107700,15980,15980,15980,15980,0
20230609,094400,5107700,15980,15980,15980,15980,0
20230609,094300,5107700,15980,15980,15980,15980,0
20230609,094200,5107700,15980,15980,15980,15980,0
20230609,094100,5107700,15980,15980,15980,15980,0
20230609,094000,5107700,15980,15980,15980,15980,0
20230609,093900,5107700,15980,15980,15980,15980,0
20230609,093800,5107700,15980,15980,15980,15980,0
20230609,093700,5107700,15980,15980,15980,15980,0
20230609,093600,5107700,15980,15980,15980,15980,0
20230609,093500,5107700,15980,15980,15980,15980,2
20230609,093400,5075740,15970,15970,15970,15970,0
20230609,093300,5075740,15970,15970,15970,15970,0
20230609,093200,5075740,15970,15970,15970,15970,0
20230609,093100,5075740,15970,15970,15970,15970,0
20230609,093000,5075740,15970,15970,15970,15970,0
20230609,092900,5075740,15970,15970,15970,15970,0
20230609,092800,5075740,15970,15970,15970,15970,0
20230609,092700,5075740,15970,15990,15990,15970,118
20230609,092600,3190180,16090,16090,16090,16090,0
20230609,092500,3190180,16090,16090,16090,16090,0
20230609,092400,3190180,16090,16090,16090,16090,1
20230609,092300,3174090,15990,15990,15990,15990,33
20230609,092200,2646420,15950,15950,15950,15950,126
20230609,092100,636720,15950,15950,15950,15950,0
20230609,092000,636720,15950,15950,15950,15950,0
20230609,091900,636720,15950,15950,15950,15950,0
20230609,091800,636720,15950,15950,15950,15950,1
20230609,091700,620770,15950,15950,15950,15950,0
20230609,091600,620770,15950,15950,15950,15950,0
20230609,091500,620770,15950,15950,15950,15950,0
20230609,091400,620770,15950,15950,15950,15950,0
20230609,091300,620770,15950,15950,15950,15950,0
20230609,091200,620770,15950,15950,15950,15950,0
20230609,091100,620770,15950,15950,15950,15950,0
20230609,091000,620770,15950,15950,15950,15950,0
20230609,090900,620770,15950,15950,15950,15950,0
20230609,090800,620770,15950,15950,15950,15950,1
20230609,090700,604820,15950,15950,15950,15950,0
20230609,090600,604820,15950,15950,15950,15950,1
20230609,090500,588870,15930,15930,15930,15930,10
20230609,090400,429570,15910,15910,15910,15910,0
20230609,090300,429570,15910,15910,15910,15910,0
20230609,090200,429570,15910,15910,15910,15910,0
20230609,090100,429570,15910,15910,15910,15910,0
20230609,090000,429570,15910,15910,15910,15910,27